TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$398.37 -2.77%

$397.97 (-0.10%)🌙

as of 07/17 06:06 PM

(7/17 15:11) ◀

Friday, July 17, 2026 (6:06pm)

▶

◀ 7/17 18:06

Option Volume

Detail

ℹ

Current (07/17) 283,403

Calls: 112,157 (40%)

Puts: 171,246 (60%)

Prior (07/16) 408,409

Calls: 221,885 (54%)

Puts: 186,524 (46%)

Current vs Prior -30.61%

Calls: -49.45% (Calls)

Puts: -8.19% (Puts)

Prior 7-Day Total 1,671,213

Calls: 829,215 (50%)

Puts: 841,998 (50%)

Prior 7-Day Average 238,744

Calls: 118,459 (50%)

Puts: 120,285 (50%)

Current vs Prior 7-Day Avg +18.71%

Calls: -5.32%

Puts: +42.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $308.92M

Calls: $152.46M (49%)

Puts: $156.46M (51%)

Prior (07/16) $508.63M

Calls: $243.63M (48%)

Puts: $265.00M (52%)

Current vs Prior -39.26%

Calls: -37.42%

Puts: -40.96%

Prior 7-Day Total $1.93B

Calls: $1.18B (61%)

Puts: $750.59M (39%)

Prior 7-Day Average $275.69M

Calls: $168.47M (61%)

Puts: $107.23M (39%)

Current vs Prior 7-Day Avg +12.05%

Calls: -9.50%

Puts: +45.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.53

Prior (07/16) 0.84

Current vs Prior +81.63%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +40.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 2,282,855

Calls: 1,037,752 (45%)

Puts: 1,245,103 (55%)

Prior (07/16) 2,186,399

Calls: 964,498 (44%)

Puts: 1,221,901 (56%)

Current vs Prior +4.41%

Prior 7-Day Total 13,849,435

Calls: 6,072,619 (44%)

Puts: 7,776,816 (56%)

Prior 7-Day Average 1,978,490

Calls: 867,517 (44%)

Puts: 1,110,973 (56%)

Current vs Prior 7-Day Avg +15.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.12% | 6.82%1.12% | 14.18%

Prior 2.62% | 6.52%2.62% | 13.81%

Current vs Prior +160.78% | +41.03%-57.11% | +2.71%

Prior 7-Day Avg 4.58% | 7.79%5.94% | 14.94%

Current vs 7-Day Avg +49.04% | +18.17%-81.10% | -5.04%

Prior 7-Day Eod 2.62% | 6.52%2.62% | 13.81%

Current vs 7-Day Eod +160.78% | +41.03%-57.11% | +2.71%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.54% | 5.54%

Calls: 14.81% | 5.41%

Puts: 20.26% | 5.67%

Prior 11.90% | 6.53%

Calls: 6.50% | 5.42%

Puts: 17.31% | 7.64%

Current vs Prior +47.39% | -15.16%

Prior 7-Day Avg 11.54% | 5.90%

Calls: 8.91% | 5.82%

Puts: 14.15% | 5.98%

Current vs 7-Day Avg +52.05% | -6.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 82% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 187 of results (avg 6.6%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 24	77.80	79.95	$78.88	2.7%	292	1.00	21
$320.00	Jul 17	76.20	78.35	$77.28	2.8%	470	1.00	715
$320.00	Aug 28	82.45	85.30	$83.88	3.4%	1	0.88	1
$320.00	Aug 21	81.50	84.35	$82.93	3.4%	103	0.89	385
$330.00	Aug 21	72.80	75.50	$74.15	3.6%	3	0.87	693

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	76.05	78.70	$77.38	3.4%	1	1.00	2
$470.00	Jul 17	71.05	73.90	$72.47	3.9%	2	1.00	99
$470.00	Aug 7	72.45	75.40	$73.93	4.0%	203	0.88	213
$470.00	Aug 14	73.40	76.40	$74.90	4.0%	1	0.85	4
$470.00	Aug 21	74.55	77.60	$76.07	4.0%	3	0.82	681

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	76.20	78.35	$77.28	2.8%	470	1.00	715
$330.00	Jul 17	66.40	68.90	$67.65	3.7%	80	1.00	800
$335.00	Jul 17	61.35	64.95	$63.15	5.7%	--	1.00	10
$340.00	Jul 17	56.40	59.00	$57.70	4.5%	9	1.00	954
$350.00	Jul 17	46.30	49.00	$47.65	5.7%	83	1.00	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Jul 17	33.50	36.40	$34.95	8.3%	39	1.00	284
$435.00	Jul 17	36.05	38.65	$37.35	7.0%	185	1.00	262
$437.50	Jul 17	39.00	41.10	$40.05	5.2%	5	1.00	56
$440.00	Jul 17	41.00	43.60	$42.30	6.1%	47	1.00	1.2K
$442.50	Jul 17	43.50	46.40	$44.95	6.5%	6	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 192.8K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	0.36	0.70	$0.53	64.2%	8.0K	0.27	12.9K
$405.00	Jul 17	0.01	0.05	$0.03	133.3%	6.8K	0.02	647
$400.00	Jul 24	11.40	11.90	$11.65	4.3%	4.1K	0.49	4.2K
$440.00	Aug 21	10.40	11.25	$10.83	7.8%	3.7K	0.29	7.8K
$450.00	Aug 21	8.15	8.90	$8.53	8.8%	3.1K	0.24	28.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 17	0.20	0.46	$0.33	78.8%	5.2K	0.18	3.6K
$400.00	Jul 17	2.35	3.25	$2.80	32.1%	5.0K	0.73	13.3K
$390.00	Jul 17	0.01	0.25	$0.13	184.6%	4.3K	0.06	10.3K
$400.00	Aug 28	26.80	29.50	$28.15	9.6%	4.1K	0.47	750
$350.00	Jul 24	1.23	1.85	$1.54	40.3%	3.9K	0.08	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 715.9%, max 2313.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 28	1345.4%	55.8%	2313.1%	471	716
$330.00	Jul 17	Aug 21	870.7%	57.7%	1408.6%	83	1.5K
$335.00	Jul 17	Aug 7	992.8%	68.1%	1357.9%	147	14
$475.00	Jul 17	Aug 28	738.3%	51.0%	1347.5%	335	5.9K
$472.50	Jul 17	Jul 31	718.1%	53.7%	1236.8%	6	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 28	1345.4%	55.8%	2313.1%	147	9.8K
$327.50	Jul 17	Jul 31	1628.5%	79.3%	1954.7%	150	83
$332.50	Jul 17	Jul 31	1525.6%	77.4%	1872.1%	267	103
$337.50	Jul 17	Jul 31	1423.3%	76.8%	1753.9%	104	101
$335.00	Jul 17	Aug 28	992.8%	54.3%	1727.1%	52	245

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 49.00, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$455.00	Aug 7	$0.17	$4.83	$0.17	28.41	$450.17
$432.50	$435.00	Jul 24	$0.11	$2.39	$0.11	21.73	$432.61
$462.50	$465.00	Jul 24	$0.11	$2.39	$0.11	21.73	$462.61
$470.00	$472.50	Jul 31	$0.13	$2.37	$0.13	18.23	$470.13
$472.50	$475.00	Jul 24	$0.17	$2.33	$0.17	13.71	$472.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Aug 14	$0.10	$4.90	$0.10	49.00	$329.90
$345.00	$340.00	Aug 7	$0.16	$4.84	$0.16	30.25	$344.84
$325.00	$320.00	Jul 24	$0.25	$4.75	$0.25	19.00	$324.75
$375.00	$372.50	Jul 24	$0.15	$2.35	$0.15	15.67	$374.85
$350.00	$347.50	Jul 24	$0.17	$2.33	$0.17	13.71	$349.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 405 found (best R:R 26.78, avg 2.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Jul 17	$4.82	$4.82	$0.18	26.78	$369.82
$320.00	$330.00	Jul 17	$9.63	$9.63	$0.37	26.03	$329.63
$330.00	$335.00	Jul 24	$4.81	$4.81	$0.19	25.32	$334.81
$345.00	$350.00	Jul 24	$4.80	$4.80	$0.20	24.00	$349.80
$340.00	$345.00	Jul 24	$4.78	$4.78	$0.22	21.73	$344.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$432.50	Jul 17	$2.40	$2.40	$0.10	24.00	$432.60
$445.00	$442.50	Jul 24	$2.40	$2.40	$0.10	24.00	$442.60
$470.00	$467.50	Jul 31	$2.38	$2.38	$0.12	19.83	$467.62
$442.50	$440.00	Jul 24	$2.37	$2.37	$0.13	18.23	$440.13
$445.00	$442.50	Jul 17	$2.35	$2.35	$0.15	15.67	$442.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $3.84, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Jul 17	Jul 24	$0.18	738.3%	58.9%
$470.00	Jul 17	Jul 24	$0.22	697.8%	57.7%
$465.00	Jul 17	Jul 24	$0.23	656.6%	54.7%
$460.00	Jul 17	Jul 24	$0.27	614.8%	52.8%
$467.50	Jul 17	Jul 24	$0.28	677.3%	58.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 17	Jul 24	$0.15	614.8%	52.8%
$320.00	Jul 17	Jul 24	$0.24	1345.4%	83.5%
$337.50	Jul 17	Jul 24	$0.27	1423.3%	82.4%
$467.50	Jul 17	Jul 31	$0.27	677.3%	54.2%
$452.50	Jul 17	Jul 24	$0.35	550.7%	56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 0.71% of stock, avg 12.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.50	Jul 17	$1.67	$1.14	$2.81	$394.69	$400.31	0.71%
$400.00	Jul 17	$0.53	$2.80	$3.33	$396.67	$403.33	0.84%
$395.00	Jul 17	$3.48	$0.33	$3.81	$391.19	$398.81	0.96%
$402.50	Jul 17	$0.11	$5.00	$5.11	$397.39	$407.61	1.28%
$392.50	Jul 17	$5.38	$0.14	$5.52	$386.98	$398.02	1.39%
$405.00	Jul 17	$0.03	$7.28	$7.31	$397.69	$412.31	1.83%
$390.00	Jul 17	$8.18	$0.13	$8.31	$381.69	$398.31	2.09%
$407.50	Jul 17	$0.10	$9.95	$10.05	$397.45	$417.55	2.52%
$387.50	Jul 17	$10.45	$0.07	$10.52	$376.98	$398.02	2.64%
$410.00	Jul 17	$0.01	$12.25	$12.26	$397.74	$422.26	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.06% of stock, avg 7.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$392.50	Jul 17	$0.11	$0.14	$0.25	$392.25	$402.75
$402.50	$382.50	Jul 17	$0.11	$0.26	$0.37	$382.13	$402.87
$402.50	$395.00	Jul 17	$0.11	$0.33	$0.44	$394.56	$402.94
$400.00	$392.50	Jul 17	$0.53	$0.14	$0.67	$391.83	$400.67
$400.00	$382.50	Jul 17	$0.53	$0.26	$0.79	$381.71	$400.79
$400.00	$395.00	Jul 17	$0.53	$0.33	$0.86	$394.14	$400.86
$402.50	$357.50	Jul 17	$0.11	$1.07	$1.18	$356.32	$403.68
$402.50	$397.50	Jul 17	$0.11	$1.14	$1.25	$396.25	$403.75
$400.00	$357.50	Jul 17	$0.53	$1.07	$1.60	$355.90	$401.60
$400.00	$397.50	Jul 17	$0.53	$1.14	$1.67	$395.83	$401.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 44.45, avg credit $4.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/352	365/370	Jul 31	$4.89	$0.11	44.45	$347.61	$369.89
320/325	355/360	Aug 28	$4.89	$0.11	44.45	$320.11	$359.89
365/370	375/380	Aug 7	$4.88	$0.12	40.67	$365.12	$379.88
365/370	375/380	Aug 14	$4.88	$0.12	40.67	$365.12	$379.88
348/350	355/360	Jul 24	$4.87	$0.13	37.46	$345.13	$359.87
350/352	360/365	Jul 31	$4.86	$0.14	34.71	$347.64	$364.86
340/342	345/350	Jul 31	$4.85	$0.15	32.33	$337.65	$349.85
350/355	370/375	Aug 7	$4.85	$0.15	32.33	$350.15	$374.85
365/370	390/395	Aug 14	$4.83	$0.17	28.41	$365.17	$394.83
320/325	345/350	Aug 7	$4.81	$0.19	25.32	$320.19	$349.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Aug 28	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Aug 7	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Aug 28	$0.07	$4.93	70.43
$360.00	$365.00	$370.00	Aug 7	$0.08	$4.92	61.50
$325.00	$330.00	$335.00	Jul 24	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$425.00	$430.00	Aug 7	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Aug 7	$0.07	$4.93	70.43
$450.00	$455.00	$460.00	Aug 14	$0.07	$4.93	70.43
$400.00	$410.00	$420.00	Aug 21	$0.15	$9.85	65.67
$445.00	$450.00	$455.00	Jul 31	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-2.68, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$470.00	1:2	Aug 21	-$4.62	$5.38
$450.00	$460.00	1:2	Aug 21	-$5.03	$4.97
$460.00	$465.00	1:2	Jul 31	-$0.97	$4.03
$440.00	$450.00	1:2	Aug 21	-$6.23	$3.77
$470.00	$475.00	1:2	Aug 7	-$1.26	$3.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$320.00	1:2	Aug 21	-$2.68	$7.32
$340.00	$330.00	1:2	Aug 21	-$3.46	$6.54
$350.00	$340.00	1:2	Aug 21	-$4.30	$5.70
$325.00	$320.00	1:2	Jul 24	-$0.20	$4.80
$360.00	$350.00	1:2	Aug 21	-$5.95	$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.78%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$27.00	0.53	0.4%	6.78%	7.19%	42	59
$400.00	Aug 21	$24.75	0.52	0.4%	6.21%	6.62%	1.6K	16.1K
$405.00	Aug 28	$24.10	0.50	1.7%	6.05%	7.71%	19	309
$410.00	Aug 28	$21.85	0.47	2.9%	5.48%	8.40%	34	50
$400.00	Aug 14	$21.75	0.52	0.4%	5.46%	5.87%	102	148
$405.00	Aug 14	$20.05	0.48	1.7%	5.03%	6.70%	47	153
$410.00	Aug 21	$20.05	0.46	2.9%	5.03%	7.95%	215	1.6K
$400.00	Aug 7	$20.00	0.52	0.4%	5.02%	5.43%	176	100
$415.00	Aug 28	$19.85	0.44	4.2%	4.98%	9.16%	60	18
$420.00	Aug 28	$17.85	0.42	5.4%	4.48%	9.91%	7	71

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 112,157

Total Puts 171,246

Put/Call Ratio 1.53

Net Difference -59,089

Prior's Put/Call Breakdown

Total Calls 221,885

Total Puts 186,524

Put/Call Ratio 0.84

Net Difference 35,361

Prior 7-Day Put/Call Summary

Total Calls 829,215

Total Puts 841,998

Average Put/Call Ratio 1.09

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card